Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
0.9821 |
358,857.2341 |
0.9968 |
0.9501 |
1.0011 |
0.9563 |
| 2023-02-24 |
1.0342 |
450,009.1769 |
1.0802 |
0.9776 |
1.0875 |
0.9911 |
| 2023-02-23 |
1.1044 |
231,376.5731 |
1.1083 |
1.0718 |
1.1364 |
1.0882 |
| 2023-02-22 |
1.1064 |
327,371.6103 |
1.1593 |
1.0680 |
1.1634 |
1.1043 |
| 2023-02-21 |
1.2044 |
757,954.9690 |
1.2688 |
1.1452 |
1.2986 |
1.1592 |
| 2023-02-20 |
1.2318 |
579,340.1375 |
1.2053 |
1.1563 |
1.2893 |
1.2685 |
| 2023-02-19 |
1.2375 |
530,000.3585 |
1.2544 |
1.1942 |
1.2749 |
1.2143 |
| 2023-02-18 |
1.2067 |
630,341.1166 |
1.2164 |
1.1668 |
1.2576 |
1.2495 |
| 2023-02-17 |
1.1737 |
880,119.5264 |
1.0966 |
1.0896 |
1.2443 |
1.2170 |
| 2023-02-16 |
1.1587 |
783,364.0592 |
1.1488 |
1.1052 |
1.2185 |
1.1558 |
| 2023-02-15 |
1.0977 |
1,125,373.7296 |
1.0794 |
1.0588 |
1.1620 |
1.1469 |
| 2023-02-14 |
1.0570 |
962,251.3266 |
1.0524 |
1.0059 |
1.1168 |
1.0801 |
| 2023-02-13 |
0.9986 |
882,988.9982 |
0.9279 |
0.8919 |
1.0869 |
1.0379 |
| 2023-02-12 |
0.9659 |
227,718.3254 |
0.9570 |
0.9158 |
0.9862 |
0.9297 |
| 2023-02-11 |
0.9463 |
213,793.4941 |
0.9587 |
0.9294 |
0.9690 |
0.9506 |
| 2023-02-10 |
0.9672 |
287,296.7694 |
0.9738 |
0.9355 |
0.9973 |
0.9497 |
| 2023-02-09 |
1.0560 |
590,316.4833 |
1.1403 |
0.9446 |
1.1562 |
0.9757 |
| 2023-02-08 |
1.1336 |
427,162.8887 |
1.0915 |
1.0754 |
1.2365 |
1.1182 |
| 2023-02-07 |
1.0599 |
158,344.8102 |
1.0447 |
1.0360 |
1.0945 |
1.0887 |
| 2023-02-06 |
1.0623 |
118,936.8104 |
1.0518 |
1.0250 |
1.0904 |
1.0725 |
| 2023-02-05 |
1.0598 |
163,078.3926 |
1.1087 |
1.0146 |
1.1192 |
1.0267 |
| 2023-02-04 |
1.1106 |
129,159.1503 |
1.1134 |
1.0885 |
1.1305 |
1.1268 |
| 2023-02-03 |
1.0996 |
243,492.9720 |
1.0608 |
1.0593 |
1.1376 |
1.1135 |
| 2023-02-02 |
1.1041 |
269,575.1185 |
1.1127 |
1.0500 |
1.1763 |
1.0696 |
| 2023-02-01 |
1.0246 |
208,269.5323 |
1.0201 |
0.9742 |
1.1252 |
1.1084 |
| 2023-01-31 |
1.0150 |
211,191.1285 |
0.9934 |
0.9864 |
1.0441 |
1.0125 |
| 2023-01-30 |
1.0299 |
130,579.5985 |
1.0880 |
0.9605 |
1.0978 |
0.9903 |
| 2023-01-29 |
1.0862 |
90,369.8008 |
1.0725 |
1.0567 |
1.1068 |
1.0956 |
| 2023-01-28 |
1.0888 |
153,704.4940 |
1.1333 |
1.0455 |
1.1370 |
1.0649 |
| 2023-01-27 |
1.0608 |
160,581.3596 |
1.0503 |
1.0019 |
1.1402 |
1.1375 |
| 2023-01-26 |
1.0750 |
541,029.0792 |
1.0322 |
1.0224 |
1.1280 |
1.0522 |
| 2023-01-25 |
1.0027 |
223,773.4899 |
0.9954 |
0.9716 |
1.0400 |
1.0400 |
| 2023-01-24 |
1.0596 |
250,778.9888 |
1.0686 |
0.9507 |
1.1070 |
0.9941 |
| 2023-01-23 |
1.0971 |
386,784.5494 |
1.0729 |
1.0656 |
1.1203 |
1.0815 |
| 2023-01-22 |
1.0834 |
391,854.1793 |
0.9970 |
0.9908 |
1.1728 |
1.0727 |
| 2023-01-21 |
1.0124 |
376,124.5048 |
1.0310 |
0.9774 |
1.0433 |
1.0172 |
| 2023-01-20 |
0.9385 |
317,608.9286 |
0.8977 |
0.8909 |
1.0301 |
1.0194 |
| 2023-01-19 |
0.9017 |
361,493.3686 |
0.8927 |
0.8744 |
0.9312 |
0.8906 |
| 2023-01-18 |
0.9188 |
722,473.4840 |
0.9096 |
0.8582 |
0.9560 |
0.8966 |
| 2023-01-17 |
0.9095 |
837,238.0711 |
0.8765 |
0.8561 |
0.9491 |
0.9139 |
| 2023-01-16 |
0.8645 |
610,568.0186 |
0.8332 |
0.8231 |
0.9404 |
0.8659 |
| 2023-01-15 |
0.8212 |
396,447.9052 |
0.8139 |
0.7825 |
0.8750 |
0.8333 |
| 2023-01-14 |
0.8082 |
605,095.5696 |
0.8047 |
0.7609 |
0.8543 |
0.8087 |
| 2023-01-13 |
0.7249 |
600,716.0055 |
0.6881 |
0.6792 |
0.8344 |
0.8051 |
| 2023-01-12 |
0.6697 |
292,293.8383 |
0.6725 |
0.6271 |
0.6971 |
0.6955 |
| 2023-01-11 |
0.6636 |
710,249.6443 |
0.6512 |
0.6475 |
0.6789 |
0.6599 |
| 2023-01-10 |
0.6478 |
307,998.1194 |
0.6411 |
0.6354 |
0.6602 |
0.6474 |
| 2023-01-09 |
0.6419 |
793,793.9147 |
0.5769 |
0.5723 |
0.6943 |
0.6538 |
| 2023-01-08 |
0.5540 |
192,698.4965 |
0.5503 |
0.5430 |
0.5717 |
0.5697 |
| 2023-01-07 |
0.5501 |
70,981.5091 |
0.5449 |
0.5447 |
0.5536 |
0.5493 |